7272東証P貸借
業種 輸送用機器
ヤマハ発動機 株価時系列データ
PTS
1,305
円
(23:47)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,617.5 (24/07/05) | 1,063.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,617.5 (24/07/05) | 1,063.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,357.5 | 1,357.5 | 1,293.0 | 1,300.5 | -35.0 | -2.6 | 29,568,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 856.6 | 871.3 | 842.6 | 858.9 | +6.3 | +0.7 | 24,295,743 |
| 7/29 | 860.3 | 865.9 | 839.3 | 852.6 | -10.3 | -1.2 | 18,739,687 |
| 7/22 | 816.9 | 867.9 | 816.6 | 862.9 | +43.6 | +5.3 | 22,899,229 |
| 7/15 | 850.3 | 852.9 | 807.3 | 819.3 | -15.6 | -1.9 | 24,423,544 |
| 7/8 | 822.9 | 844.3 | 807.6 | 834.9 | +20.3 | +2.5 | 27,081,270 |
| 7/1 | 880.9 | 889.6 | 810.3 | 814.6 | -50.0 | -5.8 | 42,724,027 |
| 6/24 | 855.3 | 884.3 | 828.3 | 864.6 | +12.7 | +1.5 | 28,892,388 |
| 6/17 | 899.3 | 901.9 | 842.3 | 851.9 | -62.0 | -6.8 | 38,042,480 |
| 6/10 | 880.3 | 935.6 | 874.9 | 913.9 | +28.3 | +3.2 | 31,224,012 |
| 6/3 | 854.3 | 892.6 | 854.3 | 885.6 | +38.3 | +4.5 | 35,569,855 |
| 5/27 | 844.3 | 854.3 | 822.9 | 847.3 | +6.7 | +0.8 | 32,958,029 |
| 5/20 | 866.6 | 871.3 | 830.3 | 840.6 | -92.7 | -9.9 | 53,303,632 |
| 5/13 | 923.3 | 936.6 | 894.9 | 933.3 | +5.0 | +0.5 | 28,796,687 |
| 5/6 | 898.3 | 928.3 | 893.9 | 928.3 | +31.7 | +3.5 | 10,298,203 |
| 4/28 | 889.3 | 899.3 | 863.3 | 896.6 | -19.3 | -2.1 | 25,985,359 |
| 4/22 | 861.6 | 925.3 | 852.9 | 915.9 | +43.6 | +5.0 | 28,787,387 |
| 4/15 | 865.3 | 880.6 | 851.3 | 872.3 | +22.4 | +2.6 | 26,347,463 |
| 4/8 | 909.6 | 919.3 | 835.9 | 849.9 | -66.4 | -7.3 | 33,960,339 |
| 4/1 | 904.6 | 943.3 | 884.6 | 916.3 | +18.0 | +2.0 | 34,165,541 |
| 3/25 | 848.3 | 903.9 | 842.3 | 898.3 | +66.7 | +8.0 | 34,417,244 |
| 3/18 | 761.3 | 833.6 | 761.3 | 831.6 | +77.0 | +10.2 | 33,631,536 |
| 3/11 | 789.9 | 792.9 | 723.3 | 754.6 | -58.7 | -7.2 | 42,369,123 |
| 3/4 | 846.9 | 869.6 | 807.3 | 813.3 | -30.3 | -3.6 | 30,111,001 |
| 2/25 | 889.3 | 892.3 | 833.6 | 843.6 | -62.3 | -6.9 | 19,796,298 |
| 2/18 | 901.9 | 943.6 | 881.9 | 905.9 | -16.4 | -1.8 | 29,368,793 |
| 2/10 | 926.3 | 966.6 | 908.3 | 922.3 | -14.3 | -1.5 | 25,999,760 |
| 2/4 | 895.6 | 946.3 | 885.3 | 936.6 | +30.3 | +3.3 | 22,861,428 |
| 1/28 | 910.9 | 917.3 | 869.3 | 906.3 | -14.6 | -1.6 | 19,766,297 |
| 1/21 | 960.9 | 986.3 | 884.6 | 920.9 | -29.0 | -3.1 | 19,747,097 |
| 1/14 | 978.3 | 992.3 | 945.3 | 949.9 | -37.4 | -3.8 | 16,869,468 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
